Skip to main content
logo
T3 Defense Inc. (DFNSW)
NASDAQ: DFNSW · Real-Time Price · USD · Warrants
0.0725
-0.0012 (-1.63%)
May 26, 2026, 4:00 PM EDT - Market closed

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20260.070.070.070.07--1.49%400
May 22, 20260.070.080.070.070.07-10.01%12,758
May 21, 20260.080.090.070.080.08-3.65%194,650
May 20, 20260.080.090.050.090.097.87%352,302
May 19, 20260.080.080.070.080.08-19.51%75,183
May 18, 20260.080.100.070.100.1016.55%138,581
May 15, 20260.070.150.070.080.0815.38%617,627
May 14, 20260.080.090.060.070.072.97%182,159
May 13, 20260.070.080.060.070.07-0.28%247,026
May 12, 20260.070.080.060.070.070.14%187,667
May 11, 20260.080.090.060.070.07-0.84%357,040
May 8, 20260.070.090.060.070.07-0.70%137,702
May 7, 20260.060.070.060.070.073.90%74,797
May 6, 20260.050.080.050.070.07-12.96%333,657
May 5, 20260.080.100.060.080.084.88%254,087
May 4, 20260.070.090.070.080.08-268,220
May 1, 20260.070.080.060.080.086.31%116,691
Apr 30, 20260.070.080.060.070.073.78%95,736
Apr 29, 20260.070.080.060.070.07-4.05%163,074
Apr 28, 20260.060.070.060.070.070.14%99,015
Apr 27, 20260.070.070.070.070.0710.17%4,010
Apr 24, 20260.070.070.060.060.06-11.70%30,115
Apr 23, 20260.070.070.070.070.07-4.05%20,891
Apr 22, 20260.080.080.070.080.08-4.49%47,824
Apr 21, 20260.070.110.070.080.085.67%152,829
Apr 20, 20260.070.080.060.080.081.20%141,795
Apr 17, 20260.070.080.060.080.0715.74%301,161
Apr 16, 20260.080.080.060.060.061.41%32,541
Apr 15, 20260.060.060.060.060.06-12.59%76,489
Apr 14, 20260.080.080.070.070.07-0.81%41,669
Apr 13, 20260.070.070.060.070.077.59%46,777
Apr 10, 20260.060.070.060.070.078.73%6,943
Apr 9, 20260.080.080.060.060.06-7.35%9,191
Apr 8, 20260.070.070.070.070.07-15.11%7,522
Apr 7, 20260.080.090.080.080.084.16%62,399
Apr 6, 20260.070.080.070.080.089.86%11,171
Apr 2, 20260.080.080.070.070.07-21.61%12,213
Apr 1, 20260.110.110.070.090.09-18.45%91,833
Mar 31, 20260.110.120.090.110.11-93,471
Mar 30, 20260.100.110.090.110.11-0.36%27,178
Mar 27, 20260.110.110.100.110.11-2.48%62,215
Mar 26, 20260.110.110.100.110.11-0.09%3,916
Mar 25, 20260.100.110.100.110.11-1.57%5,022
Mar 24, 20260.110.120.100.110.11-4.26%33,061
Mar 23, 20260.110.130.110.120.12-7.57%49,235
Mar 20, 20260.130.130.110.130.131.89%115,044
Mar 19, 20260.110.130.110.130.13-0.08%46,130
Mar 18, 20260.130.130.110.130.13-2.68%55,266
Mar 17, 20260.140.140.100.130.13-3.97%127,667
Mar 16, 20260.130.140.100.140.143.97%84,599